Options Chain for DEXCOM INC COM (DXCM) - $76.60 as of 9/18/2025 9:10:16 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 46.00 | 46.90 | 46.45 | % | 1.55 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 35.00 | 40.00 | 42.20 | 41.10 | 45.41 | 0.00 | 0.00% | 1.17 | 0 | 1 | 6.19 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 9/17/2025 3:59:55 PM EST |
| 40.00 | 35.90 | 36.90 | 36.40 | 37.29 | 0.00 | 0.00% | 0.91 | 0 | 5 | 5.23 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:55 PM EST |
| 45.00 | 30.10 | 31.80 | 30.95 | 36.50 | 0.00 | 0.00% | 0.69 | 0 | 12 | 4.59 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:55 PM EST |
| 50.00 | 26.10 | 26.90 | 26.50 | 31.20 | 0.00 | 0.00% | 0.53 | 0 | 15 | 3.81 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:55 PM EST |
| 55.00 | 21.00 | 21.90 | 21.45 | 30.50 | 0.00 | 0.00% | 0.39 | 0 | 5 | 3.08 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 9/17/2025 3:59:55 PM EST |
| 60.00 | 16.00 | 16.90 | 16.45 | 16.10 | 0.00 | 0.00% | 0.27 | 0 | 60 | 2.41 | 1.00 | 0.00 | -0.01 | 9/11/2025 | 9/17/2025 3:59:55 PM EST |
| 65.00 | 11.00 | 13.50 | 12.25 | 16.45 | 0.00 | 0.00% | 0.19 | 0 | 85 | 2.97 | 0.97 | 0.01 | -0.09 | 8/15/2025 | 9/17/2025 3:59:55 PM EST |
| 66.00 | 8.50 | 12.40 | 10.45 | % | 0.16 | 0 | 0 | 2.74 | 0.96 | 0.01 | -0.13 | 9/17/2025 3:59:55 PM EST | |||
| 67.00 | 7.50 | 11.60 | 9.55 | % | 0.14 | 0 | 0 | 2.69 | 0.94 | 0.02 | -0.18 | 9/17/2025 3:59:55 PM EST | |||
| 68.00 | 6.50 | 10.60 | 8.55 | % | 0.13 | 0 | 0 | 2.52 | 0.92 | 0.02 | -0.26 | 9/17/2025 3:59:55 PM EST | |||
| 69.00 | 7.10 | 9.50 | 8.30 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 12 | 2.30 | 0.89 | 0.03 | -0.36 | 9/2/2025 | 9/17/2025 3:59:55 PM EST |
| 70.00 | 6.50 | 8.60 | 7.55 | 7.68 | 0.00 | 0.00% | 0.11 | 0 | 368 | 2.12 | 0.86 | 0.03 | -0.42 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 71.00 | 4.10 | 7.80 | 5.95 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.11 | 0.82 | 0.04 | -0.48 | 8/28/2025 | 9/17/2025 3:59:55 PM EST |
| 72.00 | 4.40 | 7.00 | 5.70 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.03 | 0.77 | 0.05 | -0.54 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 73.00 | 3.30 | 6.30 | 4.80 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.90 | 0.72 | 0.05 | -0.60 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 74.00 | 2.80 | 5.80 | 4.30 | 2.63 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.02 | 0.67 | 0.06 | -0.63 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 75.00 | 3.00 | 4.40 | 3.70 | 2.44 | 0.00 | 0.00% | 0.05 | 0 | 2,218 | 1.09 | 0.61 | 0.06 | -0.66 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 76.00 | 2.45 | 2.90 | 2.68 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 6,116 | 1.11 | 0.55 | 0.06 | -0.67 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 77.00 | 2.05 | 3.90 | 2.98 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 102 | 1.10 | 0.49 | 0.06 | -0.66 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 78.00 | 1.65 | 2.00 | 1.83 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 753 | 1.09 | 0.42 | 0.06 | -0.64 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 79.00 | 1.30 | 1.80 | 1.55 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 2,724 | 1.13 | 0.36 | 0.06 | -0.61 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 80.00 | 0.95 | 1.90 | 1.43 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 4,631 | 1.21 | 0.31 | 0.06 | -0.57 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 81.00 | 0.70 | 1.65 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,431 | 1.22 | 0.26 | 0.05 | -0.51 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 82.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 469 | 1.07 | 0.21 | 0.05 | -0.45 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 83.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.98 | 0.17 | 0.04 | -0.40 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 84.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.14 | 0.14 | 0.03 | -0.34 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,179 | 1.32 | 0.10 | 0.03 | -0.28 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.30 | 0.08 | 0.02 | -0.22 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 87.00 | 0.00 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.44 | 0.06 | 0.02 | -0.16 | 9/8/2025 | 9/17/2025 3:59:55 PM EST |
| 88.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.61 | 0.05 | 0.02 | -0.11 | 9/8/2025 | 9/17/2025 3:59:55 PM EST |
| 89.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.72 | 0.03 | 0.01 | -0.08 | 8/26/2025 | 9/17/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,588 | 1.31 | 0.02 | 0.01 | -0.05 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.93 | 0.02 | 0.01 | -0.04 | 8/27/2025 | 9/17/2025 3:59:55 PM EST |
| 92.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.03 | 0.01 | 0.01 | -0.03 | 8/22/2025 | 9/17/2025 3:59:55 PM EST |
| 93.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.01 | 0.00 | -0.02 | 9/17/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 994 | 1.38 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 609 | 1.65 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,330 | 4.16 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 798 | 2.13 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 393 | 2.57 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 145 | 4.19 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 4.23 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 189 | 3.87 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/17/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/17/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 302 | 5.87 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,531 | 5.44 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,088 | 4.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 487 | 1.97 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 9/17/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,615 | 1.43 | -0.03 | 0.01 | -0.09 | 9/9/2025 | 9/17/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.24 | -0.04 | 0.01 | -0.13 | 9/17/2025 3:59:55 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.68 | -0.06 | 0.02 | -0.18 | 9/17/2025 3:59:55 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.51 | -0.08 | 0.02 | -0.26 | 9/17/2025 3:59:55 PM EST | |||
| 69.00 | 0.00 | 1.75 | 0.88 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 340 | 2.17 | -0.11 | 0.03 | -0.36 | 9/10/2025 | 9/17/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,168 | 2.08 | -0.14 | 0.03 | -0.42 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 71.00 | 0.00 | 1.45 | 0.73 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 562 | 1.97 | -0.18 | 0.04 | -0.48 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 72.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.66 | -0.23 | 0.05 | -0.54 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 73.00 | 0.90 | 1.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2,861 | 1.04 | -0.28 | 0.05 | -0.60 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 74.00 | 1.25 | 2.25 | 1.75 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 307 | 1.28 | -0.33 | 0.06 | -0.63 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 75.00 | 1.65 | 2.15 | 1.90 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 3,357 | 1.15 | -0.39 | 0.06 | -0.66 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 76.00 | 1.85 | 2.60 | 2.23 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 233 | 1.07 | -0.45 | 0.06 | -0.67 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 77.00 | 2.60 | 3.20 | 2.90 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 4,013 | 1.16 | -0.51 | 0.06 | -0.66 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 78.00 | 3.10 | 4.40 | 3.75 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 57 | 1.31 | -0.58 | 0.06 | -0.64 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 79.00 | 3.80 | 5.80 | 4.80 | 2.13 | 0.00 | 0.00% | 0.06 | 0 | 54 | 1.92 | -0.64 | 0.06 | -0.61 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 80.00 | 3.30 | 6.20 | 4.75 | 4.62 | 0.00 | 0.00% | 0.06 | 0 | 4,455 | 1.38 | -0.69 | 0.06 | -0.57 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 81.00 | 5.10 | 7.50 | 6.30 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 88 | 1.28 | -0.74 | 0.05 | -0.51 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 82.00 | 5.80 | 7.80 | 6.80 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 33 | 2.01 | -0.79 | 0.05 | -0.45 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 83.00 | 5.50 | 8.80 | 7.15 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 13 | 2.05 | -0.83 | 0.04 | -0.40 | 8/25/2025 | 9/17/2025 3:59:55 PM EST |
| 84.00 | 6.30 | 9.80 | 8.05 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.18 | -0.86 | 0.03 | -0.34 | 8/18/2025 | 9/17/2025 3:59:55 PM EST |
| 85.00 | 8.10 | 9.30 | 8.70 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 611 | 1.58 | -0.90 | 0.03 | -0.28 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 86.00 | 7.80 | 11.80 | 9.80 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.42 | -0.92 | 0.02 | -0.22 | 8/22/2025 | 9/17/2025 3:59:55 PM EST |
| 87.00 | 8.60 | 12.70 | 10.65 | % | 0.12 | 0 | 0 | 2.49 | -0.94 | 0.02 | -0.16 | 9/17/2025 3:59:55 PM EST | |||
| 88.00 | 9.70 | 13.70 | 11.70 | % | 0.13 | 0 | 0 | 2.60 | -0.95 | 0.02 | -0.11 | 9/17/2025 3:59:55 PM EST | |||
| 89.00 | 11.30 | 14.20 | 12.75 | % | 0.14 | 0 | 0 | 2.43 | -0.97 | 0.01 | -0.08 | 9/17/2025 3:59:55 PM EST | |||
| 90.00 | 13.40 | 15.00 | 14.20 | 11.70 | 0.00 | 0.00% | 0.16 | 0 | 25 | 2.53 | -0.98 | 0.01 | -0.05 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 91.00 | 13.30 | 16.20 | 14.75 | % | 0.16 | 0 | 0 | 2.63 | -0.98 | 0.01 | -0.04 | 9/17/2025 3:59:55 PM EST | |||
| 92.00 | 15.20 | 16.20 | 15.70 | % | 0.17 | 0 | 0 | 2.00 | -0.99 | 0.01 | -0.03 | 9/17/2025 3:59:55 PM EST | |||
| 93.00 | 16.20 | 17.20 | 16.70 | % | 0.18 | 0 | 0 | 2.08 | -0.99 | 0.00 | -0.02 | 9/17/2025 3:59:55 PM EST | |||
| 95.00 | 18.40 | 19.00 | 18.70 | 19.28 | 0.00 | 0.00% | 0.20 | 0 | 15 | 2.73 | -1.00 | 0.00 | -0.01 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 100.00 | 23.40 | 24.10 | 23.75 | 22.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 3:59:55 PM EST |
| 105.00 | 28.20 | 29.10 | 28.65 | 23.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:55 PM EST |
| 110.00 | 33.20 | 34.50 | 33.85 | 39.28 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 9/17/2025 3:59:55 PM EST |
| 115.00 | 38.30 | 39.10 | 38.70 | 28.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 9/17/2025 3:59:55 PM EST |
| 120.00 | 43.30 | 44.10 | 43.70 | 31.47 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 9/17/2025 3:59:55 PM EST |
| 125.00 | 48.40 | 49.00 | 48.70 | 46.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:55 PM EST |
| 130.00 | 53.20 | 54.20 | 53.70 | % | 0.41 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 135.00 | 58.20 | 59.10 | 58.65 | % | 0.43 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST |